Izertis SA(ES:IZER)
€7.28+0.10 (+1.39%)
ES:IZER
Izertis SA historical prices
€7.28
At close:+0.10 (+1.39%)
Want to see ES:IZER full AI Analyst Report?
Izertis SA (IZER) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.28 | 7.28 | 7.16 | 7.28 | 7.28 | +1.39% | 4,554 | 0.42 |
| Nov 10, 2026 | 7.20 | 7.30 | 7.16 | 7.18 | 7.18 | +0.28% | 5,271 | 0.49 |
| Nov 09, 2026 | 7.18 | 7.28 | 7.10 | 7.22 | 7.22 | +0.84% | 16,175 | 1.52 |
| Nov 06, 2026 | 7.28 | 7.28 | 7.08 | 7.16 | 7.16 | -0.28% | 3,351 | 0.31 |
| Nov 05, 2026 | 7.24 | 7.24 | 7.10 | 7.18 | 7.18 | -0.28% | 6,453 | 0.60 |
| Nov 04, 2026 | 7.36 | 7.36 | 7.14 | 7.20 | 7.20 | -0.55% | 11,175 | 1.05 |
| Nov 03, 2026 | 7.40 | 7.40 | 7.20 | 7.24 | 7.24 | -1.90% | 19,636 | 1.90 |
| Nov 02, 2026 | 7.18 | 7.40 | 7.12 | 7.38 | 7.38 | +2.79% | 10,350 | 1.02 |
| Oct 30, 2026 | 7.10 | 7.18 | 7.08 | 7.18 | 7.18 | +1.13% | 4,376 | 0.40 |
| Oct 29, 2026 | 7.10 | 7.16 | 7.08 | 7.10 | 7.10 | -1.11% | 97,578 | 10.36 |
| Oct 28, 2026 | 7.20 | 7.26 | 7.10 | 7.18 | 7.18 | 0.00% | 9,511 | 1.00 |
| Oct 27, 2026 | 7.14 | 7.20 | 7.10 | 7.18 | 7.18 | -0.28% | 8,694 | 0.92 |
| Oct 26, 2026 | 7.12 | 7.40 | 7.12 | 7.20 | 7.20 | 0.00% | 6,605 | 0.70 |
| Oct 23, 2026 | 7.22 | 7.32 | 7.14 | 7.20 | 7.20 | 0.00% | 9,229 | 0.98 |
| Oct 22, 2026 | 7.12 | 7.48 | 7.12 | 7.20 | 7.20 | 0.00% | 28,893 | 3.23 |
| Oct 21, 2026 | 7.24 | 7.24 | 7.06 | 7.20 | 7.20 | 0.00% | 17,576 | 2.02 |
| Oct 20, 2026 | 7.22 | 7.34 | 7.20 | 7.20 | 7.20 | -1.37% | 56,997 | 7.27 |
| Oct 19, 2026 | 7.34 | 7.44 | 7.30 | 7.30 | 7.30 | -0.54% | 11,563 | 1.50 |
| Oct 16, 2026 | 7.36 | 7.38 | 7.30 | 7.34 | 7.34 | +1.10% | 4,837 | 0.63 |
| Oct 15, 2026 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | -0.82% | 2,437 | 0.32 |
| Oct 14, 2026 | 7.40 | 7.40 | 7.16 | 7.32 | 7.32 | -0.27% | 5,682 | 0.73 |
| Oct 13, 2026 | 7.38 | 7.44 | 7.20 | 7.34 | 7.34 | -1.08% | 5,248 | 0.68 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.42 | 7.42 | 7.42 | -0.54% | 17,786 | 2.37 |
| Oct 09, 2026 | 7.60 | 7.74 | 7.36 | 7.46 | 7.46 | -3.12% | 11,822 | 1.58 |
| Oct 08, 2026 | 8.08 | 8.08 | 7.54 | 7.70 | 7.70 | -2.53% | 17,933 | 2.48 |
| Oct 07, 2026 | 8.18 | 8.18 | 7.70 | 7.90 | 7.90 | -1.25% | 10,878 | 1.53 |
| Oct 06, 2026 | 8.00 | 8.18 | 7.64 | 8.00 | 8.00 | 0.00% | 6,811 | 0.96 |
| Oct 05, 2026 | 7.80 | 8.00 | 7.52 | 8.00 | 8.00 | +4.71% | 6,229 | 0.89 |
| Oct 02, 2026 | 7.50 | 7.80 | 7.46 | 7.64 | 7.64 | +1.87% | 9,797 | 1.41 |
| Oct 01, 2026 | 7.50 | 7.80 | 7.24 | 7.50 | 7.50 | -3.10% | 16,785 | 2.50 |
| Sep 30, 2026 | 7.98 | 7.98 | 7.32 | 7.74 | 7.74 | -3.49% | 36,740 | 5.16 |
| Sep 29, 2026 | 7.98 | 8.04 | 7.92 | 8.02 | 8.02 | +0.25% | 4,802 | 0.68 |
| Sep 28, 2026 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | -1.72% | 11,408 | 1.64 |
| Sep 25, 2026 | 8.18 | 8.26 | 8.10 | 8.14 | 8.14 | -0.73% | 6,259 | 0.91 |
| Sep 24, 2026 | 8.34 | 8.46 | 8.18 | 8.20 | 8.20 | -1.68% | 4,488 | 0.65 |
| Sep 23, 2026 | 8.36 | 8.40 | 8.26 | 8.34 | 8.34 | -0.24% | 3,910 | 0.57 |
| Sep 22, 2026 | 8.38 | 8.54 | 8.22 | 8.36 | 8.36 | -3.69% | 8,036 | 1.18 |
| Sep 21, 2026 | 8.50 | 8.70 | 8.26 | 8.68 | 8.68 | +2.12% | 5,142 | 0.76 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.34 | 8.50 | 8.50 | -1.16% | 5,456 | 0.80 |
| Sep 17, 2026 | 8.18 | 8.60 | 8.18 | 8.60 | 8.60 | +3.61% | 4,916 | 0.65 |
| Sep 16, 2026 | 8.10 | 8.38 | 8.10 | 8.30 | 8.30 | -0.24% | 2,708 | 0.36 |
| Sep 15, 2026 | 8.48 | 8.48 | 8.18 | 8.32 | 8.32 | -1.89% | 5,919 | 0.77 |
| Sep 14, 2026 | 8.24 | 8.48 | 8.22 | 8.48 | 8.48 | -0.24% | 2,022 | 0.25 |
| Sep 11, 2026 | 8.20 | 8.50 | 8.02 | 8.50 | 8.50 | +2.41% | 8,669 | 1.07 |
| Sep 10, 2026 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | +0.73% | 6,673 | 0.82 |
| Sep 09, 2026 | 8.22 | 8.24 | 8.14 | 8.24 | 8.24 | +0.49% | 2,338 | 0.28 |
| Sep 08, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -0.49% | 2,608 | 0.26 |
| Sep 07, 2026 | 8.22 | 8.28 | 8.22 | 8.24 | 8.24 | -0.24% | 3,265 | 0.31 |
| Sep 04, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 0.00% | 899 | 0.08 |
| Sep 03, 2026 | 8.28 | 8.28 | 8.22 | 8.26 | 8.26 | 0.00% | 218 | 0.02 |
